SKP Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.500	1.530	1.480	1.490	1.251	887,900
2022-02-21	1.530	1.560	1.500	1.510	1.268	1,555,200
2022-02-18	1.610	1.610	1.490	1.550	1.302	3,288,800
2022-02-17	1.610	1.610	1.580	1.600	1.344	2,048,300
2022-02-16	1.600	1.620	1.590	1.610	1.352	864,400
2022-02-15	1.590	1.610	1.590	1.590	1.335	887,200
2022-02-14	1.650	1.650	1.570	1.590	1.335	2,074,000
2022-02-11	1.660	1.670	1.620	1.650	1.386	1,248,800
2022-02-10	1.610	1.660	1.610	1.650	1.386	1,374,200
2022-02-09	1.580	1.600	1.580	1.600	1.344	1,335,000
2022-02-08	1.520	1.580	1.500	1.570	1.318	3,512,900
2022-02-07	1.540	1.560	1.520	1.530	1.285	472,400
2022-02-04	1.560	1.560	1.520	1.540	1.293	471,300
2022-02-03	1.550	1.580	1.540	1.560	1.310	639,800
2022-01-31	1.510	1.530	1.510	1.530	1.285	118,100
2022-01-28	1.520	1.520	1.480	1.510	1.268	121,400
2022-01-27	1.520	1.520	1.470	1.470	1.234	786,200
2022-01-26	1.500	1.530	1.500	1.520	1.276	366,000
2022-01-25	1.520	1.530	1.500	1.500	1.260	1,781,600
2022-01-24	1.470	1.540	1.460	1.520	1.276	896,100
2022-01-21	1.480	1.510	1.450	1.470	1.234	3,156,900
2022-01-20	1.440	1.490	1.420	1.480	1.243	4,403,800
2022-01-19	1.550	1.550	1.390	1.420	1.192	8,496,000
2022-01-17	1.590	1.620	1.550	1.560	1.310	2,018,800
2022-01-14	1.640	1.640	1.580	1.590	1.335	9,735,500
2022-01-13	1.660	1.680	1.630	1.650	1.386	3,193,700
2022-01-12	1.690	1.700	1.630	1.670	1.402	2,113,000
2022-01-11	1.710	1.730	1.660	1.690	1.419	1,987,200
2022-01-10	1.760	1.760	1.710	1.720	1.444	1,654,900
2022-01-07	1.760	1.780	1.750	1.760	1.478	861,900
2022-01-06	1.740	1.760	1.740	1.760	1.478	715,400
2022-01-05	1.780	1.790	1.750	1.750	1.470	1,377,700
2022-01-04	1.780	1.810	1.760	1.780	1.495	1,362,800
2022-01-03	1.740	1.800	1.740	1.780	1.495	1,284,800
2021-12-31	1.740	1.760	1.700	1.740	1.461	1,006,300
2021-12-30	1.760	1.760	1.730	1.730	1.453	1,232,000
2021-12-29	1.740	1.760	1.740	1.750	1.470	655,600
2021-12-28	1.750	1.770	1.730	1.740	1.461	1,052,900
2021-12-27	1.710	1.760	1.700	1.750	1.470	1,538,800
2021-12-24	1.700	1.720	1.690	1.700	1.428	494,600
2021-12-23	1.660	1.710	1.660	1.710	1.436	1,541,800
2021-12-22	1.640	1.670	1.640	1.650	1.386	2,241,000
2021-12-21	1.610	1.650	1.610	1.640	1.377	4,698,900
2021-12-20	1.650	1.680	1.630	1.640	1.377	2,745,000
2021-12-17	1.650	1.670	1.600	1.650	1.386	6,373,200
2021-12-16	1.630	1.680	1.630	1.660	1.394	7,990,600
2021-12-15	1.550	1.630	1.550	1.610	1.352	5,810,300
2021-12-14	1.550	1.560	1.540	1.550	1.302	1,470,300
2021-12-13	1.570	1.580	1.530	1.540	1.293	4,393,000
2021-12-10	1.590	1.590	1.550	1.570	1.318	2,245,800
2021-12-09	1.590	1.670	1.550	1.590	1.335	8,241,400
2021-12-08	1.770	1.770	1.480	1.570	1.318	30,086,100
2021-12-07	1.760	1.820	1.670	1.760	1.478	8,168,600
2021-12-06	1.800	1.800	1.670	1.700	1.428	7,020,000
2021-12-02	1.860	1.950	1.330	1.820	1.528	31,096,400
2021-12-01	1.880	1.910	1.850	1.870	1.570	5,690,700
2021-11-30	1.840	1.950	1.830	1.880	1.579	7,495,100
2021-11-29	1.920	1.940	1.830	1.840	1.545	6,114,300
2021-11-26	2.010	2.040	1.900	1.950	1.637	10,887,700
2021-11-25	1.800	2.340	1.800	1.990	1.671	46,890,602

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0104 MYR
2025-10-02	0.0375 MYR
2024-10-03	0.0292 MYR
2023-09-29	0.0450 MYR
2022-09-30	0.0555 MYR
2021-10-01	0.0427 MYR
2020-09-24	0.0293 MYR
2019-10-03	0.0384 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.